| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.42 | 14.80 | 0.41 | 2.85% | 14.36 | 14.96 | 137484 | 20260.03 | 1.72% |
| 2026-03-24 | 14.22 | 14.39 | 0.50 | 3.60% | 13.75 | 14.47 | 171741 | 24205.05 | 2.15% |
| 2026-03-23 | 14.21 | 13.89 | -0.44 | -3.07% | 13.75 | 14.44 | 224618 | 31559.58 | 2.81% |
| 2026-03-20 | 14.50 | 14.33 | -0.19 | -1.31% | 14.33 | 14.76 | 126992 | 18480.60 | 1.59% |
| 2026-03-19 | 15.35 | 14.52 | -0.82 | -5.35% | 14.39 | 15.42 | 175427 | 25823.37 | 2.20% |
| 2026-03-18 | 15.60 | 15.34 | -0.26 | -1.67% | 15.09 | 15.69 | 146174 | 22353.21 | 1.83% |
| 2026-03-17 | 16.22 | 15.60 | -0.61 | -3.76% | 15.60 | 16.55 | 195472 | 31085.15 | 2.45% |
| 2026-03-16 | 16.61 | 16.21 | -0.42 | -2.53% | 16.14 | 17.20 | 242884 | 40183.33 | 3.04% |
| 2026-03-13 | 17.00 | 16.63 | -0.44 | -2.58% | 16.50 | 17.50 | 337314 | 57329.70 | 4.22% |
| 2026-03-12 | 16.40 | 17.07 | 0.63 | 3.83% | 15.87 | 17.29 | 441801 | 74115.38 | 5.53% |
| 2026-03-11 | 15.72 | 16.44 | 0.67 | 4.25% | 15.72 | 16.44 | 255111 | 41319.78 | 3.19% |
| 2026-03-10 | 15.73 | 15.77 | -0.20 | -1.25% | 15.60 | 15.99 | 159947 | 25253.06 | 2.00% |
| 2026-03-09 | 16.22 | 15.97 | -0.34 | -2.08% | 15.75 | 16.71 | 231039 | 37086.34 | 2.89% |
| 2026-03-06 | 15.45 | 16.31 | 0.77 | 4.95% | 15.36 | 16.37 | 250480 | 40189.72 | 3.13% |
| 2026-03-05 | 15.95 | 15.54 | -0.09 | -0.58% | 15.43 | 16.03 | 144663 | 22614.67 | 1.81% |
| 2026-03-04 | 15.51 | 15.63 | -0.17 | -1.08% | 15.40 | 16.04 | 159310 | 25044.11 | 1.99% |
| 2026-03-03 | 16.75 | 15.80 | -0.85 | -5.11% | 15.68 | 16.90 | 276425 | 44389.48 | 3.46% |
| 2026-03-02 | 16.68 | 16.65 | -0.10 | -0.60% | 16.33 | 16.81 | 238482 | 39520.00 | 2.98% |
| 2026-02-27 | 16.46 | 16.75 | 0.30 | 1.82% | 16.38 | 17.09 | 205756 | 34420.40 | 2.57% |
| 2026-02-26 | 16.74 | 16.45 | -0.23 | -1.38% | 16.35 | 16.79 | 205331 | 33971.46 | 2.57% |
| 2026-02-25 | 16.82 | 16.68 | -0.07 | -0.42% | 16.55 | 17.18 | 250904 | 42312.88 | 3.14% |
| 2026-02-24 | 16.66 | 16.75 | 0.89 | 5.61% | 16.28 | 17.35 | 301417 | 50227.45 | 3.77% |
| 2026-02-13 | 16.38 | 15.86 | -0.60 | -3.65% | 15.81 | 16.46 | 206136 | 33139.45 | 2.58% |
| 2026-02-12 | 16.60 | 16.46 | -0.26 | -1.56% | 16.16 | 16.77 | 175602 | 28948.55 | 2.20% |
| 2026-02-11 | 16.41 | 16.72 | 0.12 | 0.72% | 16.28 | 17.27 | 242397 | 40837.78 | 3.03% |
| 2026-02-10 | 16.25 | 16.60 | 0.54 | 3.36% | 15.92 | 16.84 | 314569 | 51627.59 | 3.94% |
| 2026-02-09 | 16.17 | 16.06 | 0.02 | 0.12% | 15.92 | 16.28 | 206542 | 33150.89 | 2.58% |
| 2026-02-06 | 15.90 | 16.04 | -0.04 | -0.25% | 15.71 | 16.72 | 258519 | 42144.18 | 3.23% |
| 2026-02-05 | 16.12 | 16.08 | -0.20 | -1.23% | 15.90 | 16.45 | 164232 | 26459.20 | 2.06% |
| 2026-02-04 | 16.30 | 16.28 | -0.07 | -0.43% | 16.02 | 16.46 | 220273 | 35752.06 | 2.76% |
| 2026-02-03 | 16.02 | 16.35 | 0.33 | 2.06% | 15.85 | 16.56 | 378504 | 61430.43 | 4.74% |
| 2026-02-02 | 17.17 | 16.02 | -1.78 | -10.00% | 16.02 | 17.48 | 486948 | 79465.65 | 6.09% |
| 2026-01-30 | 17.57 | 17.80 | 0.05 | 0.28% | 16.70 | 17.92 | 427592 | 74207.27 | 5.35% |
| 2026-01-29 | 17.81 | 17.75 | -0.05 | -0.28% | 17.30 | 18.05 | 382637 | 67811.73 | 4.79% |
| 2026-01-28 | 16.85 | 17.80 | 0.95 | 5.64% | 16.46 | 17.81 | 498971 | 85974.81 | 6.24% |
| 2026-01-27 | 16.64 | 16.85 | 0.17 | 1.02% | 16.38 | 17.08 | 304780 | 50981.49 | 3.81% |
| 2026-01-26 | 17.00 | 16.68 | -0.47 | -2.74% | 16.45 | 17.06 | 379820 | 63493.09 | 4.75% |
| 2026-01-23 | 17.34 | 17.15 | -0.35 | -2.00% | 16.86 | 17.45 | 417332 | 71342.55 | 5.22% |
| 2026-01-22 | 16.65 | 17.50 | 0.90 | 5.42% | 16.31 | 17.50 | 582276 | 98879.00 | 7.29% |
| 2026-01-21 | 16.88 | 16.60 | -0.36 | -2.12% | 16.35 | 16.95 | 415152 | 68870.34 | 5.19% |
| 2026-01-20 | 16.68 | 16.96 | 0.58 | 3.54% | 16.53 | 17.25 | 690106 | 116082.95 | 8.64% |
| 2026-01-19 | 14.98 | 16.38 | 1.49 | 10.01% | 14.93 | 16.38 | 400691 | 63507.64 | 5.01% |
| 2026-01-16 | 15.30 | 14.89 | -0.37 | -2.42% | 14.83 | 15.66 | 331704 | 50141.93 | 4.15% |
| 2026-01-15 | 14.01 | 15.26 | 0.92 | 6.42% | 13.91 | 15.32 | 557965 | 83139.13 | 6.98% |
| 2026-01-14 | 14.17 | 14.34 | 0.25 | 1.77% | 14.07 | 14.58 | 284535 | 40715.51 | 3.56% |
| 2026-01-13 | 14.24 | 14.09 | -0.31 | -2.15% | 14.04 | 14.34 | 214165 | 30427.14 | 2.68% |
| 2026-01-12 | 14.00 | 14.40 | 0.48 | 3.45% | 14.00 | 14.52 | 341384 | 48930.68 | 4.27% |
| 2026-01-09 | 14.24 | 13.92 | -0.40 | -2.79% | 13.81 | 14.28 | 329231 | 45823.27 | 4.12% |
| 2026-01-08 | 14.25 | 14.32 | 0.21 | 1.49% | 14.01 | 14.55 | 341900 | 48837.65 | 4.28% |
| 2026-01-07 | 13.81 | 14.11 | 0.54 | 3.98% | 13.74 | 14.70 | 463362 | 65981.95 | 5.80% |
| 2026-01-06 | 13.04 | 13.57 | 0.52 | 3.98% | 12.99 | 13.72 | 289463 | 39013.59 | 3.62% |
| 2026-01-05 | 13.05 | 13.05 | 0.00 | 0.00% | 12.85 | 13.09 | 216627 | 28025.49 | 2.71% |
| 2025-12-31 | 13.08 | 13.05 | -0.12 | -0.91% | 13.01 | 13.31 | 79916 | 10469.35 | 1.00% |
| 2025-12-30 | 12.97 | 13.17 | 0.18 | 1.39% | 12.93 | 13.28 | 110916 | 14558.00 | 1.39% |
| 2025-12-29 | 13.16 | 12.99 | -0.12 | -0.92% | 12.96 | 13.17 | 92515 | 12047.95 | 1.16% |
| 2025-12-26 | 13.28 | 13.11 | -0.12 | -0.91% | 13.03 | 13.29 | 75026 | 9852.54 | 0.94% |
| 2025-12-25 | 13.06 | 13.23 | 0.16 | 1.22% | 12.99 | 13.29 | 99146 | 13075.99 | 1.24% |
| 2025-12-24 | 13.10 | 13.07 | 0.01 | 0.08% | 12.99 | 13.13 | 111993 | 14613.31 | 1.40% |
| 2025-12-23 | 13.19 | 13.06 | -0.12 | -0.91% | 12.99 | 13.25 | 92897 | 12149.73 | 1.16% |
| 2025-12-22 | 13.33 | 13.18 | -0.17 | -1.27% | 13.16 | 13.39 | 88616 | 11735.63 | 1.11% |
| 2025-12-19 | 13.15 | 13.35 | 0.13 | 0.98% | 13.10 | 13.41 | 116675 | 15523.21 | 1.46% |
| 2025-12-18 | 12.99 | 13.22 | 0.23 | 1.77% | 12.87 | 13.44 | 145891 | 19367.82 | 1.83% |
| 2025-12-17 | 12.78 | 12.99 | 0.19 | 1.48% | 12.68 | 13.03 | 79385 | 10212.23 | 0.99% |
| 2025-12-16 | 13.09 | 12.80 | -0.31 | -2.36% | 12.71 | 13.11 | 98630 | 12630.91 | 1.23% |
| 2025-12-15 | 12.86 | 13.11 | 0.26 | 2.02% | 12.85 | 13.24 | 102932 | 13487.90 | 1.29% |
| 2025-12-12 | 12.97 | 12.85 | -0.01 | -0.08% | 12.81 | 13.08 | 83269 | 10736.00 | 1.04% |
| 2025-12-11 | 13.07 | 12.86 | -0.21 | -1.61% | 12.84 | 13.10 | 80031 | 10357.11 | 1.00% |
| 2025-12-10 | 12.97 | 13.07 | 0.10 | 0.77% | 12.94 | 13.09 | 68780 | 8959.94 | 0.86% |
| 2025-12-09 | 13.26 | 12.97 | -0.33 | -2.48% | 12.95 | 13.30 | 135586 | 17737.89 | 1.70% |
| 2025-12-08 | 13.58 | 13.30 | -0.31 | -2.28% | 13.24 | 13.68 | 171339 | 22847.63 | 2.14% |
| 2025-12-05 | 13.06 | 13.61 | 0.55 | 4.21% | 13.05 | 13.62 | 224333 | 30166.90 | 2.81% |
| 2025-12-04 | 13.20 | 13.06 | -0.18 | -1.36% | 13.02 | 13.29 | 90648 | 11876.53 | 1.13% |
| 2025-12-03 | 13.02 | 13.24 | 0.20 | 1.53% | 12.96 | 13.41 | 163435 | 21704.21 | 2.05% |
| 2025-12-02 | 13.05 | 13.04 | -0.07 | -0.53% | 12.99 | 13.21 | 84265 | 11039.73 | 1.05% |
| 2025-12-01 | 12.87 | 13.11 | 0.27 | 2.10% | 12.86 | 13.21 | 178274 | 23324.33 | 2.23% |
| 2025-11-28 | 12.86 | 12.84 | -0.02 | -0.16% | 12.70 | 12.99 | 82724 | 10585.96 | 1.04% |
| 2025-11-27 | 12.71 | 12.86 | 0.14 | 1.10% | 12.68 | 12.94 | 100485 | 12909.65 | 1.26% |
| 2025-11-26 | 12.81 | 12.72 | -0.09 | -0.70% | 12.67 | 13.02 | 107427 | 13725.82 | 1.34% |
| 2025-11-25 | 13.01 | 12.81 | -0.17 | -1.31% | 12.79 | 13.06 | 169305 | 21830.89 | 2.12% |
| 2025-11-24 | 13.16 | 12.98 | -0.07 | -0.54% | 12.77 | 13.30 | 180750 | 23497.21 | 2.26% |
利尔化学(002258)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
